Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,281.39 -600.77 (-0.94%) CMC Crypto 200
1,329.13 -67.41 (-4.83%)
The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719C00015000 | 2024-03-28 10:56AM EDT | 15.00 | 12.00 | 12.10 | 14.20 | 0.00 | - | 1 | 84 | 117.97% |
| CC240719C00017000 | 2024-04-17 3:11PM EDT | 17.00 | 9.66 | 9.20 | 11.70 | 0.00 | - | 2 | 2 | 60.16% |
| CC240719C00018000 | 2024-04-17 11:35AM EDT | 18.00 | 8.50 | 8.00 | 10.10 | 0.00 | - | 1 | 0 | 87.74% |
| CC240719C00019000 | 2024-04-23 11:42AM EDT | 19.00 | 7.87 | 8.20 | 9.70 | 0.00 | - | 6 | 94 | 73.63% |
| CC240719C00020000 | 2024-03-19 3:33PM EDT | 20.00 | 7.70 | 4.70 | 6.90 | 0.00 | - | 500 | 487 | 0.00% |
| CC240719C00021000 | 2024-04-19 1:47PM EDT | 21.00 | 5.55 | 6.30 | 8.00 | 0.00 | - | 2 | 228 | 65.14% |
| CC240719C00022000 | 2024-03-12 11:21AM EDT | 22.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 6 | 71 | 49.81% |
| CC240719C00023000 | 2024-04-23 9:45AM EDT | 23.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 35 | 203 | 42.92% |
| CC240719C00024000 | 2024-04-24 9:55AM EDT | 24.00 | 3.90 | 4.00 | 5.60 | 0.00 | - | 5 | 110 | 58.01% |
| CC240719C00025000 | 2024-04-16 9:40AM EDT | 25.00 | 2.62 | 3.30 | 3.50 | 0.00 | - | 30 | 116 | 42.92% |
| CC240719C00026000 | 2024-04-23 11:49AM EDT | 26.00 | 2.50 | 2.70 | 4.10 | 0.00 | - | 3 | 112 | 52.83% |
| CC240719C00027000 | 2024-04-19 11:44AM EDT | 27.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 1 | 236 | 41.16% |
| CC240719C00028000 | 2024-04-24 9:53AM EDT | 28.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 35 | 615 | 40.16% |
| CC240719C00029000 | 2024-04-22 12:31PM EDT | 29.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 1 | 346 | 39.70% |
| CC240719C00030000 | 2024-04-24 10:03AM EDT | 30.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 535 | 39.89% |
| CC240719C00031000 | 2024-04-23 12:40PM EDT | 31.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 3 | 312 | 39.94% |
| CC240719C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.59 | 0.55 | 0.65 | +0.04 | +7.27% | 15 | 397 | 39.94% |
| CC240719C00033000 | 2024-04-25 1:00PM EDT | 33.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 3 | 80 | 40.19% |
| CC240719C00034000 | 2024-04-24 2:21PM EDT | 34.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 133 | 41.02% |
| CC240719C00035000 | 2024-04-23 3:28PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 274 | 40.97% |
| CC240719C00036000 | 2024-04-09 3:48PM EDT | 36.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 2 | 105 | 42.09% |
| CC240719C00037000 | 2024-04-22 10:40AM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 36 | 86 | 42.77% |
| CC240719C00038000 | 2024-03-21 11:19AM EDT | 38.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 4 | 53 | 42.77% |
| CC240719C00039000 | 2024-04-23 1:55PM EDT | 39.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 2 | 14 | 51.76% |
| CC240719C00040000 | 2024-04-25 2:19PM EDT | 40.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 112 | 59.67% |
| CC240719C00045000 | 2024-01-23 3:51PM EDT | 45.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 58.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CC240719P00014000 | 2024-03-01 4:19PM EDT | 14.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 90.63% |
| CC240719P00015000 | 2024-04-19 1:54PM EDT | 15.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 148 | 70.12% |
| CC240719P00016000 | 2024-03-07 1:28PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.16% |
| CC240719P00017000 | 2024-03-05 10:36AM EDT | 17.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 77.25% |
| CC240719P00018000 | 2024-03-01 4:28PM EDT | 18.00 | 1.55 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 55.66% |
| CC240719P00019000 | 2024-04-15 3:33PM EDT | 19.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 63.87% |
| CC240719P00020000 | 2024-04-12 2:49PM EDT | 20.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 2 | 520 | 47.07% |
| CC240719P00021000 | 2024-04-05 3:06PM EDT | 21.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 46.00% |
| CC240719P00022000 | 2024-04-19 1:54PM EDT | 22.00 | 0.63 | 0.30 | 0.40 | 0.00 | - | 3 | 79 | 43.65% |
| CC240719P00023000 | 2024-04-24 1:45PM EDT | 23.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 55 | 573 | 41.99% |
| CC240719P00024000 | 2024-04-23 1:32PM EDT | 24.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 434 | 41.80% |
| CC240719P00025000 | 2024-04-22 11:39AM EDT | 25.00 | 1.47 | 1.00 | 1.10 | 0.00 | - | 1 | 115 | 41.16% |
| CC240719P00026000 | 2024-04-24 1:22PM EDT | 26.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 10 | 65 | 40.09% |
| CC240719P00027000 | 2024-04-24 10:09AM EDT | 27.00 | 1.87 | 1.80 | 1.90 | 0.00 | - | 1 | 70 | 39.62% |
| CC240719P00028000 | 2024-04-24 1:11PM EDT | 28.00 | 2.60 | 2.35 | 2.45 | 0.00 | - | 4 | 111 | 39.60% |
| CC240719P00029000 | 2024-03-28 9:39AM EDT | 29.00 | 4.60 | 2.95 | 3.10 | 0.00 | - | 2 | 26 | 40.09% |
| CC240719P00030000 | 2024-04-10 11:33AM EDT | 30.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 23 | 40.33% |
| CC240719P00031000 | 2024-04-04 1:46PM EDT | 31.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 14 | 180 | 41.50% |
| CC240719P00032000 | 2024-04-19 11:48AM EDT | 32.00 | 6.20 | 3.90 | 5.40 | 0.00 | - | 1 | 23 | 41.70% |
| CC240719P00033000 | 2024-04-22 9:47AM EDT | 33.00 | 7.10 | 6.00 | 6.30 | 0.00 | - | 16 | 33 | 43.46% |
| CC240719P00034000 | 2024-04-02 10:10AM EDT | 34.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 38 | 47 | 44.68% |
| CC240719P00035000 | 2024-02-29 11:38AM EDT | 35.00 | 18.00 | 7.40 | 9.40 | 0.00 | - | 2 | 16 | 54.00% |
| CC240719P00036000 | 2024-04-05 12:08PM EDT | 36.00 | 9.50 | 7.00 | 11.00 | 0.00 | - | 25 | 117 | 94.26% |
| CC240719P00037000 | 2024-04-05 11:38AM EDT | 37.00 | 10.30 | 9.60 | 11.90 | 0.00 | - | 2 | 9 | 70.36% |
| CC240719P00038000 | 2024-02-13 11:34AM EDT | 38.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 67.19% |
| CC240719P00039000 | 2024-02-05 11:02AM EDT | 39.00 | 9.50 | 16.90 | 19.80 | 0.00 | - | 17 | 0 | 190.97% |
| CC240719P00040000 | 2024-01-30 10:57AM EDT | 40.00 | 9.20 | 20.10 | 24.10 | 0.00 | - | 1 | 12 | 248.14% |
© 2024 Yahoo. All rights reserved.